KissMeData/036890/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	192100	612860100	8920	8920	8920	8920	1266
3	20240624	192000	612860100	8920	8920	8920	8920	0
4	20240624	191900	612860100	8920	8920	8920	8920	0
5	20240624	191800	612860100	8920	8920	8920	8920	0
6	20240624	191700	612860100	8920	8920	8920	8920	0
7	20240624	191600	612860100	8920	8920	8920	8920	0
8	20240624	191500	612860100	8920	8920	8920	8920	0
9	20240624	191400	612860100	8920	8920	8920	8920	0
10	20240624	191300	612860100	8920	8920	8920	8920	0
11	20240624	191200	612860100	8920	8920	8920	8920	0
12	20240624	191100	612860100	8920	8920	8920	8920	0
13	20240624	191000	612860100	8920	8920	8920	8920	0
14	20240624	190900	612860100	8920	8920	8920	8920	0
15	20240624	190800	612860100	8920	8920	8920	8920	0
16	20240624	190700	612860100	8920	8920	8920	8920	0
17	20240624	190600	612860100	8920	8920	8920	8920	0
18	20240624	190500	612860100	8920	8920	8920	8920	0
19	20240624	190400	612860100	8920	8920	8920	8920	0
20	20240624	190300	612860100	8920	8920	8920	8920	0
21	20240624	190200	612860100	8920	8920	8920	8920	0
22	20240624	190100	612860100	8920	8920	8920	8920	0
23	20240624	190000	612860100	8920	8920	8920	8920	0
24	20240624	185900	612860100	8920	8920	8920	8920	0
25	20240624	185800	612860100	8920	8920	8920	8920	0
26	20240624	185700	612860100	8920	8920	8920	8920	0
27	20240624	185600	612860100	8920	8920	8920	8920	0
28	20240624	185500	612860100	8920	8920	8920	8920	0
29	20240624	185400	612860100	8920	8920	8920	8920	0
30	20240624	185300	612860100	8920	8920	8920	8920	0
31	20240624	185200	612860100	8920	8920	8920	8920	0
32	20240624	185100	612860100	8920	8920	8920	8920	1266
33	20240624	185000	612860100	8920	8920	8920	8920	0
34	20240624	184900	612860100	8920	8920	8920	8920	0
35	20240624	184800	612860100	8920	8920	8920	8920	0
36	20240624	184700	612860100	8920	8920	8920	8920	0
37	20240624	184600	612860100	8920	8920	8920	8920	0
38	20240624	184500	612860100	8920	8920	8920	8920	0
39	20240624	184400	612860100	8920	8920	8920	8920	0
40	20240624	184300	612860100	8920	8920	8920	8920	0
41	20240624	184200	612860100	8920	8920	8920	8920	0
42	20240624	184100	612860100	8920	8920	8920	8920	0
43	20240624	184000	612860100	8920	8920	8920	8920	0
44	20240624	183900	612860100	8920	8920	8920	8920	0
45	20240624	183800	612860100	8920	8920	8920	8920	0
46	20240624	183700	612860100	8920	8920	8920	8920	0
47	20240624	183600	612860100	8920	8920	8920	8920	0
48	20240624	183500	612860100	8920	8920	8920	8920	0
49	20240624	183400	612860100	8920	8920	8920	8920	0
50	20240624	183300	612860100	8920	8920	8920	8920	0
51	20240624	183200	612860100	8920	8920	8920	8920	0
52	20240624	183100	612860100	8920	8920	8920	8920	0
53	20240624	183000	612860100	8920	8920	8920	8920	0
54	20240624	182900	612860100	8920	8920	8920	8920	0
55	20240624	182800	612860100	8920	8920	8920	8920	0
56	20240624	182700	612860100	8920	8920	8920	8920	0
57	20240624	182600	612860100	8920	8920	8920	8920	0
58	20240624	182500	612860100	8920	8920	8920	8920	0
59	20240624	182400	612860100	8920	8920	8920	8920	0
60	20240624	182300	612860100	8920	8920	8920	8920	0
61	20240624	182200	612860100	8920	8920	8920	8920	0
62	20240624	182100	612860100	8920	8920	8920	8920	1266
63	20240624	182000	612860100	8920	8920	8920	8920	0
64	20240624	181900	612860100	8920	8920	8920	8920	0
65	20240624	181800	612860100	8920	8920	8920	8920	0
66	20240624	181700	612860100	8920	8920	8920	8920	0
67	20240624	181600	612860100	8920	8920	8920	8920	0
68	20240624	181500	612860100	8920	8920	8920	8920	0
69	20240624	181400	612860100	8920	8920	8920	8920	0
70	20240624	181300	612860100	8920	8920	8920	8920	0
71	20240624	181200	612860100	8920	8920	8920	8920	0
72	20240624	181100	612860100	8920	8920	8920	8920	0
73	20240624	181000	612860100	8920	8920	8920	8920	0
74	20240624	180900	612860100	8920	8920	8920	8920	0
75	20240624	180800	612860100	8920	8920	8920	8920	0
76	20240624	180700	612860100	8920	8920	8920	8920	0
77	20240624	180600	612860100	8920	8920	8920	8920	0
78	20240624	180500	612860100	8920	8920	8920	8920	0
79	20240624	180400	612860100	8920	8920	8920	8920	0
80	20240624	180300	612860100	8920	8920	8920	8920	0
81	20240624	180200	612860100	8920	8920	8920	8920	0
82	20240624	180100	612860100	8920	8920	8920	8920	0
83	20240624	180000	612860100	8920	8920	8920	8920	0
84	20240624	175900	612860100	8920	8920	8920	8920	0
85	20240624	175800	612860100	8920	8920	8920	8920	0
86	20240624	175700	612860100	8920	8920	8920	8920	0
87	20240624	175600	612860100	8920	8920	8920	8920	0
88	20240624	175500	612860100	8920	8920	8920	8920	0
89	20240624	175400	612860100	8920	8920	8920	8920	0
90	20240624	175300	612860100	8920	8920	8920	8920	0
91	20240624	175200	612860100	8920	8920	8920	8920	0
92	20240624	175100	612860100	8920	8920	8920	8920	1266
93	20240624	175000	612860100	8920	8920	8920	8920	0
94	20240624	174900	612860100	8920	8920	8920	8920	0
95	20240624	174800	612860100	8920	8920	8920	8920	0
96	20240624	174700	612860100	8920	8920	8920	8920	0
97	20240624	174600	612860100	8920	8920	8920	8920	0
98	20240624	174500	612860100	8920	8920	8920	8920	0
99	20240624	174400	612860100	8920	8920	8920	8920	0
100	20240624	174300	612860100	8920	8920	8920	8920	0
101	20240624	174200	612860100	8920	8920	8920	8920	0
102	20240624	174100	612860100	8920	8920	8920	8920	0
103	20240624	174000	612860100	8920	8920	8920	8920	0
104	20240624	173900	612860100	8920	8920	8920	8920	0
105	20240624	173800	612860100	8920	8920	8920	8920	0
106	20240624	173700	612860100	8920	8920	8920	8920	0
107	20240624	173600	612860100	8920	8920	8920	8920	0
108	20240624	173500	612860100	8920	8920	8920	8920	0
109	20240624	173400	612860100	8920	8920	8920	8920	0
110	20240624	173300	612860100	8920	8920	8920	8920	0
111	20240624	173200	612860100	8920	8920	8920	8920	0
112	20240624	173100	612860100	8920	8920	8920	8920	0
113	20240624	173000	612860100	8920	8920	8920	8920	0
114	20240624	172900	612860100	8920	8920	8920	8920	0
115	20240624	172800	612860100	8920	8920	8920	8920	0
116	20240624	172700	612860100	8920	8920	8920	8920	0
117	20240624	172600	612860100	8920	8920	8920	8920	0
118	20240624	172500	612860100	8920	8920	8920	8920	0
119	20240624	172400	612860100	8920	8920	8920	8920	0
120	20240624	172300	612860100	8920	8920	8920	8920	0
121	20240624	172200	612860100	8920	8920	8920	8920	0
122	20240624	172100	612860100	8920	8920	8920	8920	1266
123	20240624	172000	612860100	8920	8920	8920	8920	0
124	20240624	171900	612860100	8920	8920	8920	8920	0
125	20240624	171800	612860100	8920	8920	8920	8920	0
126	20240624	171700	612860100	8920	8920	8920	8920	0
127	20240624	171600	612860100	8920	8920	8920	8920	0
128	20240624	171500	612860100	8920	8920	8920	8920	0
129	20240624	171400	612860100	8920	8920	8920	8920	0
130	20240624	171300	612860100	8920	8920	8920	8920	0
131	20240624	171200	612860100	8920	8920	8920	8920	0
132	20240624	171100	612860100	8920	8920	8920	8920	0
133	20240624	171000	612860100	8920	8920	8920	8920	0
134	20240624	170900	612860100	8920	8920	8920	8920	0
135	20240624	170800	612860100	8920	8920	8920	8920	0
136	20240624	170700	612860100	8920	8920	8920	8920	0
137	20240624	170600	612860100	8920	8920	8920	8920	0
138	20240624	170500	612860100	8920	8920	8920	8920	0
139	20240624	170400	612860100	8920	8920	8920	8920	0
140	20240624	170300	612860100	8920	8920	8920	8920	0
141	20240624	170200	612860100	8920	8920	8920	8920	0
142	20240624	170100	612860100	8920	8920	8920	8920	0
143	20240624	170000	612860100	8920	8920	8920	8920	0
144	20240624	165900	612860100	8920	8920	8920	8920	0
145	20240624	165800	612860100	8920	8920	8920	8920	0
146	20240624	165700	612860100	8920	8920	8920	8920	0
147	20240624	165600	612860100	8920	8920	8920	8920	0
148	20240624	165500	612860100	8920	8920	8920	8920	0
149	20240624	165400	612860100	8920	8920	8920	8920	0
150	20240624	165300	612860100	8920	8920	8920	8920	0
151	20240624	165200	612860100	8920	8920	8920	8920	0
152	20240624	165100	612860100	8920	8920	8920	8920	1266
153	20240624	165000	612860100	8920	8920	8920	8920	0
154	20240624	164900	612860100	8920	8920	8920	8920	0
155	20240624	164800	612860100	8920	8920	8920	8920	0
156	20240624	164700	612860100	8920	8920	8920	8920	0
157	20240624	164600	612860100	8920	8920	8920	8920	0
158	20240624	164500	612860100	8920	8920	8920	8920	0
159	20240624	164400	612860100	8920	8920	8920	8920	0
160	20240624	164300	612860100	8920	8920	8920	8920	0
161	20240624	164200	612860100	8920	8920	8920	8920	0
162	20240624	164100	612860100	8920	8920	8920	8920	0
163	20240624	164000	612860100	8920	8920	8920	8920	0
164	20240624	163900	612860100	8920	8920	8920	8920	0
165	20240624	163800	612860100	8920	8920	8920	8920	0
166	20240624	163700	612860100	8920	8920	8920	8920	0
167	20240624	163600	612860100	8920	8920	8920	8920	0
168	20240624	163500	612860100	8920	8920	8920	8920	0
169	20240624	163400	612860100	8920	8920	8920	8920	0
170	20240624	163300	612860100	8920	8920	8920	8920	0
171	20240624	163200	612860100	8920	8920	8920	8920	0
172	20240624	163100	612860100	8920	8920	8920	8920	0
173	20240624	163000	612860100	8920	8920	8920	8920	0
174	20240624	162900	612860100	8920	8920	8920	8920	0
175	20240624	162800	612860100	8920	8920	8920	8920	0
176	20240624	162700	612860100	8920	8920	8920	8920	0
177	20240624	162600	612860100	8920	8920	8920	8920	0
178	20240624	162500	612860100	8920	8920	8920	8920	0
179	20240624	162400	612860100	8920	8920	8920	8920	0
180	20240624	162300	612860100	8920	8920	8920	8920	0
181	20240624	162200	612860100	8920	8920	8920	8920	0
182	20240624	162100	612860100	8920	8920	8920	8920	1266
183	20240624	162000	612860100	8920	8920	8920	8920	0
184	20240624	161900	612860100	8920	8920	8920	8920	0
185	20240624	161800	612860100	8920	8920	8920	8920	0
186	20240624	161700	612860100	8920	8920	8920	8920	0
187	20240624	161600	612860100	8920	8920	8920	8920	0
188	20240624	161500	612860100	8920	8920	8920	8920	0
189	20240624	161400	612860100	8920	8920	8920	8920	0
190	20240624	161300	612860100	8920	8920	8920	8920	0
191	20240624	161200	612860100	8920	8920	8920	8920	0
192	20240624	161100	612860100	8920	8920	8920	8920	0
193	20240624	161000	612860100	8920	8920	8920	8920	0
194	20240624	160900	612860100	8920	8920	8920	8920	0
195	20240624	160800	612860100	8920	8920	8920	8920	0
196	20240624	160700	612860100	8920	8920	8920	8920	0
197	20240624	160600	612860100	8920	8920	8920	8920	0
198	20240624	160500	612860100	8920	8920	8920	8920	0
199	20240624	160400	612860100	8920	8920	8920	8920	0
200	20240624	160300	612860100	8920	8920	8920	8920	0
201	20240624	160200	612860100	8920	8920	8920	8920	0
202	20240624	160100	612860100	8920	8920	8920	8920	0
203	20240624	160000	612860100	8920	8920	8920	8920	0
204	20240624	155900	612860100	8920	8920	8920	8920	0
205	20240624	155800	612860100	8920	8920	8920	8920	0
206	20240624	155700	612860100	8920	8920	8920	8920	0
207	20240624	155600	612860100	8920	8920	8920	8920	0
208	20240624	155500	612860100	8920	8920	8920	8920	0
209	20240624	155400	612860100	8920	8920	8920	8920	0
210	20240624	155300	612860100	8920	8920	8920	8920	0
211	20240624	155200	612860100	8920	8920	8920	8920	0
212	20240624	155100	612860100	8920	8920	8920	8920	1266
213	20240624	155000	612860100	8920	8920	8920	8920	0
214	20240624	154900	612860100	8920	8920	8920	8920	0
215	20240624	154800	612860100	8920	8920	8920	8920	0
216	20240624	154700	612860100	8920	8920	8920	8920	0
217	20240624	154600	612860100	8920	8920	8920	8920	0
218	20240624	154500	612860100	8920	8920	8920	8920	0
219	20240624	154400	612860100	8920	8920	8920	8920	0
220	20240624	154300	612860100	8920	8920	8920	8920	0
221	20240624	154200	612860100	8920	8920	8920	8920	0
222	20240624	154100	612860100	8920	8920	8920	8920	0
223	20240624	154000	612860100	8920	8920	8920	8920	0
224	20240624	153900	612860100	8920	8920	8920	8920	0
225	20240624	153800	612860100	8920	8920	8920	8920	0
226	20240624	153700	612860100	8920	8920	8920	8920	0
227	20240624	153600	612860100	8920	8920	8920	8920	0
228	20240624	153500	612860100	8920	8920	8920	8920	0
229	20240624	153400	612860100	8920	8920	8920	8920	0
230	20240624	153300	612860100	8920	8920	8920	8920	0
231	20240624	153200	612860100	8920	8920	8920	8920	0
232	20240624	153100	612860100	8920	8920	8920	8920	0
233	20240624	153000	612860100	8920	8920	8920	8920	1266
234	20240624	152900	601567380	8880	8880	8880	8880	0
235	20240624	152800	601567380	8880	8880	8880	8880	0
236	20240624	152700	601567380	8880	8880	8880	8880	0
237	20240624	152600	601567380	8880	8880	8880	8880	0
238	20240624	152500	601567380	8880	8880	8880	8880	0
239	20240624	152400	601567380	8880	8880	8880	8880	0
240	20240624	152300	601567380	8880	8880	8880	8880	0
241	20240624	152200	601567380	8880	8880	8880	8880	0
242	20240624	152100	601567380	8880	8880	8880	8880	0
243	20240624	152000	601567380	8880	8880	8880	8880	0
244	20240624	151900	601567380	8880	8880	8890	8880	17
245	20240624	151800	601416410	8890	8890	8890	8880	5
246	20240624	151700	601371970	8890	8890	8890	8880	40
247	20240624	151600	601016430	8890	8880	8890	8880	42
248	20240624	151500	600643100	8850	8850	8850	8850	1111
249	20240624	151400	590810750	8850	8860	8860	8850	3800
250	20240624	151300	557179490	8850	8880	8900	8850	6141
251	20240624	151200	502788020	8900	8910	8910	8880	2322
252	20240624	151100	482135940	8910	8910	8910	8910	15
253	20240624	151000	482002290	8910	8910	8910	8910	27
254	20240624	150900	481761720	8910	8910	8910	8910	30
255	20240624	150800	481494420	8910	8910	8910	8910	42
256	20240624	150700	481120200	8910	8910	8910	8910	0
257	20240624	150600	481120200	8910	8910	8910	8910	0
258	20240624	150500	481120200	8910	8920	8920	8910	1381
259	20240624	150400	468815430	8920	8920	8920	8920	20
260	20240624	150300	468637030	8930	8930	8930	8930	0
261	20240624	150200	468637030	8930	8930	8930	8930	2
262	20240624	150100	468619170	8930	8930	8930	8930	0
263	20240624	150000	468619170	8930	8920	8930	8920	9
264	20240624	145900	468538830	8910	8910	8910	8910	18
265	20240624	145800	468378450	8910	8910	8910	8910	280
266	20240624	145700	465883650	8920	8920	8920	8920	60
267	20240624	145600	465348450	8920	8920	8920	8920	121
268	20240624	145500	464269130	8920	8910	8920	8910	80
269	20240624	145400	463556220	8910	8910	8910	8910	2
270	20240624	145300	463538400	8910	8900	8910	8900	133
271	20240624	145200	462354270	8900	8910	8910	8900	102
272	20240624	145100	461446450	8900	8910	8910	8900	3
273	20240624	145000	461419730	8910	8910	8910	8900	57
274	20240624	144900	460911890	8910	8910	8910	8910	1
275	20240624	144800	460902980	8900	8910	8910	8900	368
276	20240624	144700	457627470	8910	8910	8910	8910	1
277	20240624	144600	457618560	8910	8910	8910	8910	6
278	20240624	144500	457565100	8910	8910	8910	8910	5
279	20240624	144400	457520550	8910	8910	8910	8910	110
280	20240624	144300	456540450	8920	8920	8920	8920	0
281	20240624	144200	456540450	8920	8920	8920	8920	0
282	20240624	144100	456540450	8920	8920	8920	8920	0
283	20240624	144000	456540450	8920	8920	8920	8920	88
284	20240624	143900	455755490	8920	8910	8920	8910	101
285	20240624	143800	454855570	8920	8920	8920	8920	1
286	20240624	143700	454846650	8920	8920	8920	8910	47
287	20240624	143600	454427840	8920	8920	8920	8920	1
288	20240624	143500	454418920	8920	8910	8920	8910	36
289	20240624	143400	454098150	8910	8910	8910	8910	100
290	20240624	143300	453207150	8910	8910	8910	8910	299
291	20240624	143200	450543060	8920	8920	8920	8920	0
292	20240624	143100	450543060	8920	8920	8920	8920	2
293	20240624	143000	450525220	8920	8920	8920	8920	4
294	20240624	142900	450489540	8920	8920	8920	8920	0
295	20240624	142800	450489540	8920	8920	8920	8920	37
296	20240624	142700	450159500	8920	8920	8920	8920	111
297	20240624	142600	449169380	8920	8920	8920	8920	201
298	20240624	142500	447376460	8920	8920	8920	8920	1
299	20240624	142400	447367540	8910	8910	8910	8910	1
300	20240624	142300	447358630	8910	8910	8910	8910	0
301	20240624	142200	447358630	8910	8910	8910	8910	0
302	20240624	142100	447358630	8910	8910	8910	8910	0
303	20240624	142000	447358630	8910	8920	8920	8910	59
304	20240624	141900	446832890	8920	8920	8920	8920	0
305	20240624	141800	446832890	8920	8920	8920	8920	111
306	20240624	141700	445842770	8920	8920	8920	8920	0
307	20240624	141600	445842770	8920	8920	8920	8920	112
308	20240624	141500	444843730	8910	8910	8910	8910	44
309	20240624	141400	444451690	8910	8900	8910	8900	4
310	20240624	141300	444416070	8910	8910	8910	8910	0
311	20240624	141200	444416070	8910	8910	8910	8910	57
312	20240624	141100	443908200	8910	8910	8910	8910	1
313	20240624	141000	443899290	8910	8910	8910	8910	41
314	20240624	140900	443533980	8910	8910	8910	8910	51
315	20240624	140800	443079570	8910	8910	8910	8910	0
316	20240624	140700	443079570	8910	8920	8920	8910	303
317	20240624	140600	440378800	8920	8920	8920	8920	0
318	20240624	140500	440378800	8920	8920	8920	8920	194
319	20240624	140400	438648320	8920	8920	8920	8920	0
320	20240624	140300	438648320	8920	8920	8920	8920	1
321	20240624	140200	438639400	8920	8920	8920	8920	5
322	20240624	140100	438594800	8920	8920	8920	8920	10
323	20240624	140000	438505600	8910	8910	8910	8910	0
324	20240624	135900	438505600	8910	8910	8910	8910	0
325	20240624	135800	438505600	8910	8910	8910	8910	0
326	20240624	135700	438505600	8910	8910	8910	8910	10
327	20240624	135600	438416500	8910	8910	8910	8910	0
328	20240624	135500	438416500	8910	8910	8910	8910	105
329	20240624	135400	437480950	8920	8920	8920	8920	0
330	20240624	135300	437480950	8920	8920	8920	8920	1
331	20240624	135200	437472030	8920	8920	8920	8920	0
332	20240624	135100	437472030	8920	8920	8920	8920	0
333	20240624	135000	437472030	8920	8920	8920	8920	4
334	20240624	134900	437436350	8920	8920	8920	8920	0
335	20240624	134800	437436350	8920	8920	8920	8920	0
336	20240624	134700	437436350	8920	8920	8920	8920	0
337	20240624	134600	437436350	8920	8930	8930	8920	1032
338	20240624	134500	428223980	8930	8930	8930	8930	0
339	20240624	134400	428223980	8930	8940	8940	8930	110
340	20240624	134300	427241580	8940	8940	8940	8940	0
341	20240624	134200	427241580	8940	8940	8940	8940	1
342	20240624	134100	427232640	8930	8930	8930	8930	0
343	20240624	134000	427232640	8930	8930	8930	8930	0
344	20240624	133900	427232640	8930	8930	8930	8930	0
345	20240624	133800	427232640	8930	8930	8930	8930	119
346	20240624	133700	426169970	8940	8940	8940	8940	5
347	20240624	133600	426125270	8940	8940	8940	8940	0
348	20240624	133500	426125270	8940	8940	8940	8940	0
349	20240624	133400	426125270	8940	8940	8940	8940	0
350	20240624	133300	426125270	8940	8940	8940	8940	200
351	20240624	133200	424337270	8940	8940	8940	8940	0
352	20240624	133100	424337270	8940	8940	8940	8940	0
353	20240624	133000	424337270	8940	8940	8940	8940	1
354	20240624	132900	424328330	8940	8940	8940	8940	0
355	20240624	132800	424328330	8940	8940	8940	8940	20
356	20240624	132700	424149530	8940	8940	8940	8940	0
357	20240624	132600	424149530	8940	8940	8940	8940	0
358	20240624	132500	424149530	8940	8940	8940	8940	0
359	20240624	132400	424149530	8940	8940	8940	8940	1
360	20240624	132300	424140590	8940	8940	8940	8940	2
361	20240624	132200	424122710	8930	8930	8930	8930	0
362	20240624	132100	424122710	8930	8930	8930	8930	0
363	20240624	132000	424122710	8930	8930	8930	8930	0
364	20240624	131900	424122710	8930	8930	8930	8930	0
365	20240624	131800	424122710	8930	8930	8930	8930	3
366	20240624	131700	424095920	8930	8930	8930	8930	0
367	20240624	131600	424095920	8930	8930	8930	8930	5
368	20240624	131500	424051270	8930	8930	8930	8930	0
369	20240624	131400	424051270	8930	8930	8930	8930	0
370	20240624	131300	424051270	8930	8930	8930	8930	10
371	20240624	131200	423961970	8930	8930	8930	8930	0
372	20240624	131100	423961970	8930	8940	8940	8930	21
373	20240624	131000	423774430	8940	8940	8940	8940	7
374	20240624	130900	423711850	8940	8940	8940	8940	5
375	20240624	130800	423667150	8930	8930	8930	8930	0
376	20240624	130700	423667150	8930	8930	8930	8930	0
377	20240624	130600	423667150	8930	8940	8940	8930	26
378	20240624	130500	423434910	8930	8930	8930	8930	0
379	20240624	130400	423434910	8930	8930	8930	8930	0
380	20240624	130300	423434910	8930	8930	8930	8930	0
381	20240624	130200	423434910	8930	8930	8930	8930	109
382	20240624	130100	422461540	8930	8930	8930	8930	0
383	20240624	130000	422461540	8930	8930	8930	8930	22
384	20240624	125900	422265080	8940	8940	8940	8940	0
385	20240624	125800	422265080	8940	8940	8940	8940	0
386	20240624	125700	422265080	8940	8940	8940	8940	0
387	20240624	125600	422265080	8940	8940	8940	8940	1
388	20240624	125500	422256140	8940	8940	8940	8940	1
389	20240624	125400	422247200	8930	8930	8930	8930	0
390	20240624	125300	422247200	8930	8930	8930	8930	11
391	20240624	125200	422148970	8930	8930	8930	8930	0
392	20240624	125100	422148970	8930	8930	8930	8930	0
393	20240624	125000	422148970	8930	8930	8930	8920	18
394	20240624	124900	421988240	8930	8930	8930	8930	3
395	20240624	124800	421961450	8940	8940	8940	8940	0
396	20240624	124700	421961450	8940	8930	8940	8930	10
397	20240624	124600	421872100	8940	8940	8940	8940	5
398	20240624	124500	421827400	8940	8940	8940	8940	1
399	20240624	124400	421818460	8950	8950	8950	8950	50
400	20240624	124300	421370960	8950	8950	8950	8950	0
401	20240624	124200	421370960	8950	8950	8950	8950	0
402	20240624	124100	421370960	8950	8950	8950	8950	0
403	20240624	124000	421370960	8950	8950	8950	8950	0
404	20240624	123900	421370960	8950	8950	8950	8950	0
405	20240624	123800	421370960	8950	8950	8950	8950	0
406	20240624	123700	421370960	8950	8950	8950	8950	25
407	20240624	123600	421147210	8950	8950	8950	8950	50
408	20240624	123500	420699710	8950	8950	8950	8950	1
409	20240624	123400	420690760	8920	8910	8920	8910	21
410	20240624	123300	420503640	8900	8900	8900	8900	17
411	20240624	123200	420352340	8900	8890	8900	8890	48
412	20240624	123100	419925170	8890	8880	8890	8880	129
413	20240624	123000	418779150	8880	8880	8880	8880	10
414	20240624	122900	418690350	8880	8880	8880	8880	0
415	20240624	122800	418690350	8880	8880	8880	8880	5
416	20240624	122700	418645950	8880	8880	8880	8880	0
417	20240624	122600	418645950	8880	8880	8880	8880	0
418	20240624	122500	418645950	8880	8880	8880	8880	0
419	20240624	122400	418645950	8880	8880	8880	8880	0
420	20240624	122300	418645950	8880	8880	8880	8880	0
421	20240624	122200	418645950	8880	8880	8880	8880	90
422	20240624	122100	417846750	8860	8860	8860	8860	500
423	20240624	122000	413416750	8870	8870	8870	8870	35
424	20240624	121900	413106300	8870	8870	8870	8870	0
425	20240624	121800	413106300	8870	8870	8870	8870	109
426	20240624	121700	412139470	8870	8870	8870	8870	1
427	20240624	121600	412130600	8860	8860	8860	8860	0
428	20240624	121500	412130600	8860	8860	8860	8860	3
429	20240624	121400	412104020	8870	8870	8870	8870	2
430	20240624	121300	412086280	8870	8870	8870	8860	3
431	20240624	121200	412059680	8860	8860	8860	8860	0
432	20240624	121100	412059680	8860	8860	8860	8860	15
433	20240624	121000	411926780	8860	8860	8860	8860	0
434	20240624	120900	411926780	8860	8860	8860	8860	2
435	20240624	120800	411909060	8860	8860	8860	8860	0
436	20240624	120700	411909060	8860	8860	8860	8860	1
437	20240624	120600	411900200	8860	8860	8860	8860	0
438	20240624	120500	411900200	8860	8860	8860	8860	0
439	20240624	120400	411900200	8860	8860	8860	8860	0
440	20240624	120300	411900200	8860	8860	8860	8860	21
441	20240624	120200	411714140	8860	8860	8860	8860	1
442	20240624	120100	411705280	8840	8840	8840	8840	0
443	20240624	120000	411705280	8840	8850	8850	8840	29
444	20240624	115900	411448900	8850	8850	8850	8850	61
445	20240624	115800	410909050	8850	8850	8850	8840	153
446	20240624	115700	409555580	8840	8840	8850	8840	199
447	20240624	115600	407796370	8840	8840	8840	8840	37
448	20240624	115500	407469290	8860	8850	8860	8850	11
449	20240624	115400	407371920	8840	8850	8850	8840	75
450	20240624	115300	406708530	8840	8850	8850	8840	530
451	20240624	115200	402022080	8850	8850	8850	8850	130
452	20240624	115100	400871580	8850	8850	8850	8850	29
453	20240624	115000	400614930	8850	8850	8850	8850	53
454	20240624	114900	400145880	8850	8860	8860	8850	34
455	20240624	114800	399844870	8860	8860	8860	8860	40
456	20240624	114700	399490470	8860	8860	8860	8860	57
457	20240624	114600	398985450	8860	8860	8860	8860	31
458	20240624	114500	398710790	8860	8860	8860	8860	36
459	20240624	114400	398391830	8860	8860	8860	8860	58
460	20240624	114300	397877950	8860	8860	8860	8860	32
461	20240624	114200	397594430	8860	8860	8860	8850	54
462	20240624	114100	397116000	8870	8850	8870	8840	78
463	20240624	114000	396425960	8850	8850	8850	8850	10
464	20240624	113900	396337460	8850	8840	8850	8840	35
465	20240624	113800	396028020	8840	8850	8850	8840	97
466	20240624	113700	395170260	8850	8850	8850	8850	53
467	20240624	113600	394701210	8860	8860	8860	8860	11
468	20240624	113500	394603750	8860	8860	8860	8860	22
469	20240624	113400	394408830	8860	8860	8870	8860	138
470	20240624	113300	393185350	8870	8890	8890	8830	5703
471	20240624	113200	342667630	8890	8890	8890	8890	45
472	20240624	113100	342267580	8900	8890	8900	8890	26
473	20240624	113000	342036430	8890	8890	8890	8880	46
474	20240624	112900	341627590	8890	8880	8890	8880	68
475	20240624	112800	341023650	8890	8890	8890	8880	42
476	20240624	112700	340650530	8890	8900	8900	8890	747
477	20240624	112600	334009600	8890	8900	8900	8890	32
478	20240624	112500	333725000	8900	8900	8900	8900	223
479	20240624	112400	331740300	8900	8900	8910	8900	98
480	20240624	112300	330868090	8900	8890	8900	8890	38
481	20240624	112200	330530210	8890	8890	8890	8890	25
482	20240624	112100	330307960	8900	8900	8900	8900	56
483	20240624	112000	329809560	8900	8900	8900	8900	10
484	20240624	111900	329720560	8890	8890	8900	8890	90
485	20240624	111800	328920200	8890	8890	8890	8890	59
486	20240624	111700	328395690	8890	8890	8900	8890	217
487	20240624	111600	326466520	8890	8910	8910	8880	857
488	20240624	111500	318843710	8900	8900	8900	8900	26
489	20240624	111400	318612310	8900	8910	8910	8900	70
490	20240624	111300	317989190	8910	8900	8910	8900	32
491	20240624	111200	317704360	8900	8900	8900	8900	30
492	20240624	111100	317437360	8900	8900	8900	8900	57
493	20240624	111000	316930060	8900	8910	8910	8900	427
494	20240624	110900	313129690	8910	8910	8910	8910	300
495	20240624	110800	310456690	8920	8920	8920	8920	16
496	20240624	110700	310313970	8900	8900	8900	8900	0
497	20240624	110600	310313970	8900	8900	8900	8900	0
498	20240624	110500	310313970	8900	8900	8900	8900	0
499	20240624	110400	310313970	8900	8940	8940	8900	56
500	20240624	110300	309813730	8940	8940	8940	8940	468
501	20240624	110200	305629810	8900	8920	8920	8900	102
502	20240624	110100	304721290	8910	8900	8910	8900	38
503	20240624	110000	304382870	8910	8910	8910	8900	73
504	20240624	105900	303733060	8910	8910	8910	8910	14
505	20240624	105800	303608320	8900	8910	8910	8900	34
506	20240624	105700	303305580	8900	8910	8910	8900	79
507	20240624	105600	302602350	8910	8910	8910	8900	243
508	20240624	105500	300439480	8900	8900	8900	8900	111
509	20240624	105400	299451580	8910	8910	8910	8910	35
510	20240624	105300	299139730	8910	8910	8910	8910	43
511	20240624	105200	298756600	8910	8910	8910	8910	46
512	20240624	105100	298346740	8920	8920	8920	8920	50
513	20240624	105000	297900740	8920	8920	8920	8920	20
514	20240624	104900	297722340	8930	8930	8930	8930	11
515	20240624	104800	297624110	8920	8920	8920	8920	169
516	20240624	104700	296116630	8920	8920	8920	8920	46
517	20240624	104600	295706310	8930	8930	8930	8920	55
518	20240624	104500	295215610	8920	8910	8920	8910	118
519	20240624	104400	294163240	8910	8910	8910	8910	1
520	20240624	104300	294154330	8900	8930	8930	8900	6120
521	20240624	104200	239670570	8980	8920	8980	8920	333
522	20240624	104100	236695790	8920	8930	8930	8920	35
523	20240624	104000	236383460	8920	8930	8930	8920	150
524	20240624	103900	235045330	8940	8920	8940	8920	95
525	20240624	103800	234197440	8930	8920	8930	8920	54
526	20240624	103700	233715660	8930	8930	8930	8930	2
527	20240624	103600	233697800	8930	8930	8930	8930	26
528	20240624	103500	233465620	8930	8960	8960	8930	96
529	20240624	103400	232607690	8960	8960	8960	8960	1
530	20240624	103300	232598730	8980	8940	8980	8940	99
531	20240624	103200	231712770	8940	8940	8940	8940	20
532	20240624	103100	231533970	8960	8960	8960	8960	1
533	20240624	103000	231525010	8970	8960	8970	8910	4163
534	20240624	102900	194360360	8960	8960	8960	8960	1048
535	20240624	102800	184970280	8960	8960	8960	8960	420
536	20240624	102700	181207080	8960	8960	8960	8960	45
537	20240624	102600	180803880	8960	8970	8970	8960	1360
538	20240624	102500	168611840	8970	8970	8970	8970	46
539	20240624	102400	168199220	8980	8980	8980	8970	53
540	20240624	102300	167723680	8980	8970	8980	8970	1039
541	20240624	102200	158403660	8980	8970	8980	8970	44
542	20240624	102100	158008970	8970	8970	8970	8970	48
543	20240624	102000	157578410	8970	8970	8970	8970	25
544	20240624	101900	157354160	8970	8980	8980	8970	1020
545	20240624	101800	148195710	8980	8980	8980	8980	41
546	20240624	101700	147827530	9000	8980	9000	8980	53
547	20240624	101600	147351150	8980	8990	8990	8980	46
548	20240624	101500	146938060	8980	8980	8980	8980	100
549	20240624	101400	146040060	8980	8980	8980	8980	42
550	20240624	101300	145662900	8980	8980	8980	8980	46
551	20240624	101200	145249820	8980	8980	8980	8980	86
552	20240624	101100	144477540	8980	8980	8980	8980	194
553	20240624	101000	142735420	8980	8990	8990	8980	30
554	20240624	100900	142465920	8980	8980	8990	8980	156
555	20240624	100800	141065000	8980	8980	8990	8980	100
556	20240624	100700	140166950	8980	8980	8990	8980	54
557	20240624	100600	139681930	8980	8990	8990	8980	56
558	20240624	100500	139178970	8990	8990	8990	8980	26
559	20240624	100400	138945430	8980	8980	8980	8980	45
560	20240624	100300	138541330	8980	8980	8990	8980	46
561	20240624	100200	138128230	8980	8990	8990	8980	52
562	20240624	100100	137661230	8980	8980	8980	8980	20
563	20240624	100000	137481630	8980	8980	8980	8980	145
564	20240624	095900	136179530	8980	8990	8990	8980	44
565	20240624	095800	135784390	8980	8980	8980	8980	47
566	20240624	095700	135362330	8980	8970	8980	8970	170
567	20240624	095600	133837380	8980	8980	8980	8980	27
568	20240624	095500	133594920	8970	8970	8970	8970	41
569	20240624	095400	133227150	8970	8970	8970	8970	48
570	20240624	095300	132796590	8970	8970	8970	8970	45
571	20240624	095200	132392940	8980	8970	8980	8970	87
572	20240624	095100	131612380	8970	8970	8970	8970	82
573	20240624	095000	130876840	8980	8980	8980	8980	31
574	20240624	094900	130598460	8990	8980	8990	8980	59
575	20240624	094800	130068600	8990	8980	8990	8970	42
576	20240624	094700	129691630	8980	8980	8980	8980	2
577	20240624	094600	129673670	9010	8990	9010	8970	2042
578	20240624	094500	111331360	8990	9010	9010	8990	32
579	20240624	094400	111043640	9010	8990	9010	8990	526
580	20240624	094300	106314810	8990	8990	8990	8990	109
581	20240624	094200	105334900	8990	8990	8990	8990	40
582	20240624	094100	104975300	9000	8990	9000	8990	55
583	20240624	094000	104480750	8990	8990	8990	8990	43
584	20240624	093900	104094180	8990	9000	9000	8990	34
585	20240624	093800	103788390	9000	8990	9000	8990	40
586	20240624	093700	103428590	8990	8990	8990	8990	123
587	20240624	093600	102322820	9000	9000	9000	8990	29
588	20240624	093500	102062030	9010	8990	9010	8990	65
589	20240624	093400	101477500	8990	8990	9000	8990	561
590	20240624	093300	96434100	9000	8990	9000	8990	48
591	20240624	093200	96002300	8990	9000	9000	8990	24
592	20240624	093100	95786520	9020	8990	9020	8990	24
593	20240624	093000	95570700	8990	9000	9000	8990	1478
594	20240624	092900	82283300	8990	9000	9000	8990	3776
595	20240624	092800	48329850	9000	9010	9010	9000	257
596	20240624	092700	46014480	9010	9010	9010	9010	49
597	20240624	092600	45572990	9010	9020	9020	9010	1322
598	20240624	092500	33649000	9020	9030	9030	9020	53
599	20240624	092400	33170610	9020	9020	9020	9020	42
600	20240624	092300	32791770	9020	9020	9020	9020	48
601	20240624	092200	32358810	9030	9030	9030	9020	358
602	20240624	092100	29129520	9020	9030	9030	9020	29
603	20240624	092000	28867850	9020	9030	9040	9020	69
604	20240624	091900	28244990	9020	9020	9020	9020	20
605	20240624	091800	28064590	9020	9020	9020	9020	36
606	20240624	091700	27739870	9040	9040	9040	9040	1
607	20240624	091600	27730830	9040	9020	9040	9020	28
608	20240624	091500	27478040	9040	9020	9040	9020	1250
609	20240624	091400	16202910	9030	9040	9040	9030	2
610	20240624	091300	16184840	9040	9020	9040	9020	535
611	20240624	091200	11356000	9020	9000	9020	9000	331
612	20240624	091100	8376980	9020	9010	9020	9010	21
613	20240624	091000	8187760	9010	9010	9010	9010	3
614	20240624	090900	8160730	9020	9020	9020	9020	109
615	20240624	090800	7177550	9020	9000	9020	9000	165
616	20240624	090700	5692280	9020	9020	9020	9020	0
617	20240624	090600	5692280	9020	9020	9020	9020	1
618	20240624	090500	5683260	9020	9020	9020	9020	0
619	20240624	090400	5683260	9020	9010	9020	9010	207
620	20240624	090300	3818170	9010	9030	9030	9010	133
621	20240624	090200	2618700	9030	9030	9030	9030	22
622	20240624	090100	2420040	9030	9030	9030	9030	103
623	20240624	090000	1489950	9030	9030	9030	9030	165